Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 413.85 | 415.50 | 409.95 | 411.15 | 81,078 | -5.25(-1.26%) |
Sep 27, 2012 | 413.70 | 422.10 | 408.30 | 416.40 | 144,728 | +4.80(+1.17%) |
Sep 26, 2012 | 415.80 | 418.80 | 408.45 | 411.60 | 100,487 | -2.85(-0.69%) |
Sep 25, 2012 | 420.15 | 429.90 | 413.85 | 414.45 | 151,937 | -4.05(-0.97%) |
Sep 24, 2012 | 419.10 | 422.40 | 414.30 | 418.50 | 97,995 | -3.00(-0.71%) |
Sep 21, 2012 | 423.60 | 424.50 | 419.25 | 421.50 | 251,618 | +3.45(+0.83%) |
Sep 20, 2012 | 412.20 | 418.05 | 410.02 | 418.05 | 98,521 | +4.80(+1.16%) |
Sep 19, 2012 | 415.65 | 422.55 | 411.45 | 413.25 | 136,943 | +2.70(+0.66%) |
Sep 18, 2012 | 414.00 | 414.00 | 407.25 | 410.55 | 98,047 | -3.30(-0.80%) |
Sep 17, 2012 | 409.35 | 413.85 | 407.40 | 413.85 | 77,510 | +4.35(+1.06%) |
Sep 14, 2012 | 412.95 | 415.50 | 406.50 | 409.50 | 109,731 | -1.95(-0.47%) |
Sep 13, 2012 | 405.00 | 413.25 | 403.05 | 411.45 | 83,794 | +6.75(+1.67%) |
Sep 12, 2012 | 403.95 | 407.40 | 399.90 | 404.70 | 103,707 | +2.25(+0.56%) |
Sep 11, 2012 | 393.00 | 403.80 | 392.40 | 402.45 | 102,426 | +9.00(+2.29%) |
Sep 10, 2012 | 394.20 | 395.10 | 391.20 | 393.45 | 65,524 | -0.15(-0.04%) |
Sep 07, 2012 | 396.15 | 396.60 | 390.00 | 393.60 | 72,567 | -0.30(-0.08%) |
Sep 06, 2012 | 392.70 | 397.20 | 391.20 | 393.90 | 93,827 | +2.55(+0.65%) |
Sep 05, 2012 | 391.35 | 395.70 | 387.98 | 391.35 | 118,090 | +0.15(+0.04%) |
Sep 04, 2012 | 386.55 | 391.20 | 383.25 | 391.20 | 81,404 | +5.25(+1.36%) |
Aug 31, 2012 | 385.50 | 387.60 | 379.65 | 385.95 | 76,929 | +3.15(+0.82%) |
Aug 30, 2012 | 384.90 | 388.95 | 381.00 | 382.80 | 60,620 | -4.35(-1.12%) |
Aug 29, 2012 | 372.00 | 387.90 | 372.00 | 387.15 | 115,822 | +15.90(+4.28%) |
Aug 27, 2012 | 367.80 | 371.70 | 360.00 | 371.25 | 99,359 | +6.45(+1.77%) |
Aug 24, 2012 | 363.30 | 366.75 | 362.10 | 364.80 | 57,906 | +1.80(+0.50%) |
Aug 23, 2012 | 366.45 | 368.10 | 360.30 | 363.00 | 104,720 | -3.75(-1.02%) |
Aug 22, 2012 | 365.85 | 369.75 | 360.00 | 366.75 | 85,055 | +1.05(+0.29%) |
Aug 21, 2012 | 379.50 | 379.50 | 365.10 | 365.70 | 178,222 | -13.65(-3.60%) |
Aug 20, 2012 | 372.60 | 380.70 | 370.20 | 379.35 | 136,649 | +5.40(+1.44%) |
Aug 17, 2012 | 364.80 | 374.25 | 362.10 | 373.95 | 106,275 | +8.40(+2.30%) |
Aug 16, 2012 | 361.05 | 368.10 | 358.80 | 365.55 | 121,199 | +4.20(+1.16%) |
Aug 15, 2012 | 361.50 | 363.60 | 357.45 | 361.35 | 79,797 | -0.30(-0.08%) |
Aug 14, 2012 | 355.80 | 370.80 | 354.30 | 361.65 | 161,024 | +6.00(+1.69%) |
Aug 13, 2012 | 351.45 | 357.00 | 348.98 | 355.65 | 133,174 | +3.60(+1.02%) |
Aug 10, 2012 | 348.15 | 353.70 | 345.45 | 352.05 | 58,522 | +3.30(+0.95%) |
Aug 09, 2012 | 349.35 | 353.70 | 347.70 | 348.75 | 69,260 | -2.10(-0.60%) |
Aug 08, 2012 | 341.40 | 351.30 | 339.30 | 350.85 | 127,026 | +8.55(+2.50%) |
Aug 07, 2012 | 334.80 | 347.70 | 334.35 | 342.30 | 169,700 | +10.50(+3.16%) |
Aug 06, 2012 | 334.50 | 341.70 | 324.60 | 331.80 | 116,386 | -1.50(-0.45%) |
Aug 03, 2012 | 330.00 | 339.75 | 326.25 | 333.30 | 178,341 | +10.80(+3.35%) |
Aug 02, 2012 | 288.60 | 329.10 | 286.50 | 322.50 | 461,268 | +33.15(+11.46%) |
Aug 01, 2012 | 296.40 | 297.60 | 289.35 | 289.35 | 63,317 | -7.05(-2.38%) |
Jul 31, 2012 | 293.55 | 298.35 | 293.55 | 296.40 | 71,653 | +3.00(+1.02%) |
Jul 30, 2012 | 298.35 | 300.00 | 293.25 | 293.40 | 60,210 | -4.35(-1.46%) |
Jul 27, 2012 | 286.50 | 299.25 | 286.20 | 297.75 | 72,481 | +12.00(+4.20%) |
Jul 26, 2012 | 288.30 | 291.00 | 284.70 | 285.75 | 60,667 | +0.30(+0.11%) |
Jul 25, 2012 | 287.25 | 287.40 | 284.55 | 285.45 | 56,124 | -0.15(-0.05%) |
Jul 24, 2012 | 294.75 | 294.75 | 278.25 | 285.60 | 95,810 | -8.85(-3.01%) |
Jul 23, 2012 | 285.15 | 295.80 | 285.00 | 294.45 | 96,339 | +6.60(+2.29%) |
Jul 20, 2012 | 288.30 | 290.55 | 287.25 | 287.85 | 68,833 | -1.50(-0.52%) |
Jul 19, 2012 | 295.05 | 295.50 | 287.70 | 289.35 | 72,636 | -5.55(-1.88%) |
Jul 18, 2012 | 292.05 | 296.70 | 292.05 | 294.90 | 60,463 | +1.65(+0.56%) |
Jul 17, 2012 | 294.90 | 296.25 | 291.75 | 293.25 | 62,929 | -1.20(-0.41%) |
Jul 16, 2012 | 292.50 | 295.65 | 290.70 | 294.45 | 61,436 | +0.60(+0.20%) |
Jul 13, 2012 | 287.55 | 294.15 | 287.55 | 293.85 | 62,890 | +7.80(+2.73%) |
Jul 12, 2012 | 283.50 | 287.93 | 280.95 | 286.05 | 53,810 | +1.95(+0.69%) |
Jul 11, 2012 | 288.30 | 288.30 | 281.70 | 284.10 | 70,132 | -3.45(-1.20%) |
Jul 10, 2012 | 291.75 | 292.20 | 285.90 | 287.55 | 76,352 | -3.90(-1.34%) |
Jul 09, 2012 | 288.75 | 291.75 | 285.30 | 291.45 | 79,268 | +1.65(+0.57%) |
Jul 06, 2012 | 286.05 | 289.80 | 285.44 | 289.80 | 66,232 | +0.45(+0.16%) |
Jul 05, 2012 | 285.00 | 289.65 | 283.65 | 289.35 | 110,599 | +4.35(+1.53%) |
Jul 03, 2012 | 285.00 | 285.00 | 283.20 | 285.00 | 40,259 | +0.15(+0.05%) |